31,180€
-1,20%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 31,25 | 31,49 | 31,10 | 31,10 | -1,46% | - |
| 16.02.2026 | 31,56 | 31,56 | 31,56 | 31,56 | 4,02% | - |
| 13.02.2026 | 31,44 | 31,44 | 30,34 | 30,34 | -3,68% | 102,00 |
| 12.02.2026 | 31,96 | 31,96 | 31,50 | 31,50 | -0,63% | 2,00 |
| 11.02.2026 | 31,34 | 31,70 | 31,34 | 31,70 | 1,73% | 6,00 |
| 10.02.2026 | 30,98 | 31,16 | 30,98 | 31,16 | 0,71% | 150,00 |
| 09.02.2026 | 30,94 | 30,94 | 30,94 | 30,94 | 1,51% | - |
| 06.02.2026 | 30,80 | 30,80 | 30,48 | 30,48 | -0,78% | 2,00 |
| 05.02.2026 | 30,72 | 30,72 | 30,72 | 30,72 | 2,95% | - |
| 04.02.2026 | 29,84 | 29,84 | 29,84 | 29,84 | 0,00% | - |
| 03.02.2026 | 29,84 | 29,84 | 29,84 | 29,84 | 0,88% | - |
| 02.02.2026 | 29,20 | 29,58 | 29,20 | 29,58 | 0,41% | 2,00 |
| 30.01.2026 | 29,68 | 29,68 | 29,46 | 29,46 | -2,51% | 2,00 |
| 29.01.2026 | 30,34 | 30,34 | 30,22 | 30,22 | -0,07% | 143,00 |
| 28.01.2026 | 30,20 | 30,24 | 30,20 | 30,24 | 0,07% | 300,00 |
| 27.01.2026 | 30,32 | 30,32 | 30,22 | 30,22 | 0,94% | 200,00 |
| 26.01.2026 | 29,94 | 29,94 | 29,94 | 29,94 | -0,73% | - |
| 23.01.2026 | 30,16 | 30,16 | 30,16 | 30,16 | 0,87% | - |
| 22.01.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 2,75% | - |
| 21.01.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -2,02% | - |
| 20.01.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -0,67% | - |
| 19.01.2026 | 29,90 | 29,90 | 29,90 | 29,90 | -2,10% | - |
| 16.01.2026 | 30,54 | 30,54 | 30,54 | 30,54 | -0,78% | - |
| 15.01.2026 | 30,78 | 30,78 | 30,78 | 30,78 | 2,33% | - |
| 14.01.2026 | 30,08 | 30,08 | 30,08 | 30,08 | -0,59% | - |
| 13.01.2026 | 30,26 | 30,26 | 30,26 | 30,26 | 0,87% | - |
| 12.01.2026 | 30,28 | 30,28 | 30,00 | 30,00 | -0,46% | 2,00 |
| 09.01.2026 | 30,14 | 30,14 | 30,14 | 30,14 | 0,47% | - |
| 08.01.2026 | 30,44 | 30,44 | 30,00 | 30,00 | -0,73% | 2,00 |
| 07.01.2026 | 30,22 | 30,22 | 30,22 | 30,22 | -0,40% | - |
| 06.01.2026 | 30,34 | 30,34 | 30,34 | 30,34 | 1,27% | - |
| 05.01.2026 | 29,96 | 29,96 | 29,96 | 29,96 | 0,60% | - |
| 02.01.2026 | 29,64 | 29,78 | 29,64 | 29,78 | 1,09% | 66,00 |
| 30.12.2025 | 29,46 | 29,46 | 29,46 | 29,46 | 1,66% | - |
| 29.12.2025 | 28,98 | 28,98 | 28,98 | 28,98 | 0,28% | - |
| 23.12.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,28% | - |
| 22.12.2025 | 28,82 | 28,82 | 28,82 | 28,82 | -0,62% | - |
| 19.12.2025 | 29,12 | 29,12 | 29,00 | 29,00 | 0,42% | 86,00 |
| 18.12.2025 | 28,88 | 28,88 | 28,88 | 28,88 | 0,35% | - |
| 17.12.2025 | 28,78 | 28,78 | 28,78 | 28,78 | 0,21% | - |
| 16.12.2025 | 28,30 | 28,72 | 28,30 | 28,72 | 0,77% | 2,00 |
| 15.12.2025 | 28,56 | 28,56 | 28,50 | 28,50 | -0,97% | 545,00 |
| 12.12.2025 | 28,78 | 28,78 | 28,78 | 28,78 | 1,12% | - |
| 11.12.2025 | 28,46 | 28,46 | 28,46 | 28,46 | 0,21% | - |
| 10.12.2025 | 28,58 | 28,58 | 28,40 | 28,40 | -2,07% | 2,00 |
| 09.12.2025 | 29,28 | 29,28 | 29,00 | 29,00 | -1,96% | 3,00 |
| 08.12.2025 | 29,58 | 29,58 | 29,58 | 29,58 | -0,20% | - |
| 05.12.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 1,58% | - |
| 04.12.2025 | 29,18 | 29,18 | 29,18 | 29,18 | 0,14% | - |
| 03.12.2025 | 29,14 | 29,14 | 29,14 | 29,14 | -1,42% | - |
| 02.12.2025 | 29,56 | 29,56 | 29,56 | 29,56 | 0,07% | - |
| 01.12.2025 | 29,54 | 29,54 | 29,54 | 29,54 | 0,27% | - |
| 28.11.2025 | 29,46 | 29,46 | 29,46 | 29,46 | 0,82% | - |
| 27.11.2025 | 29,22 | 29,22 | 29,22 | 29,22 | -0,61% | - |
| 26.11.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,01% | - |
| 25.11.2025 | 28,82 | 28,82 | 28,82 | 28,82 | -0,35% | - |
| 24.11.2025 | 28,92 | 28,92 | 28,92 | 28,92 | 3,73% | - |
| 21.11.2025 | 27,88 | 27,88 | 27,88 | 27,88 | -2,52% | - |
| 20.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,36% | - |
| 19.11.2025 | 27,94 | 27,94 | 27,94 | 27,94 | 0,22% | - |
| 18.11.2025 | 27,88 | 27,88 | 27,88 | 27,88 | -2,04% | - |
| 17.11.2025 | 28,36 | 28,46 | 28,36 | 28,46 | -1,73% | 2,00 |
| 14.11.2025 | 28,96 | 28,96 | 28,96 | 28,96 | -0,82% | - |
| 13.11.2025 | 28,92 | 29,20 | 28,92 | 29,20 | 0,27% | 35,00 |
| 12.11.2025 | 29,12 | 29,12 | 29,12 | 29,12 | 1,96% | - |
| 11.11.2025 | 28,32 | 28,56 | 28,32 | 28,56 | -0,14% | 285,00 |
| 10.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,92% | 2,00 |
| 07.11.2025 | 28,06 | 28,06 | 28,06 | 28,06 | 0,36% | - |
| 06.11.2025 | 27,96 | 27,96 | 27,96 | 27,96 | -1,13% | - |
| 05.11.2025 | 28,26 | 28,28 | 28,26 | 28,28 | -1,19% | 10,00 |
| 04.11.2025 | 28,62 | 28,62 | 28,62 | 28,62 | -1,72% | - |
| 03.11.2025 | 29,12 | 29,12 | 29,12 | 29,12 | 0,48% | - |
| 31.10.2025 | 28,98 | 28,98 | 28,98 | 28,98 | -1,90% | - |
| 30.10.2025 | 29,54 | 29,54 | 29,54 | 29,54 | 0,48% | - |
| 29.10.2025 | 29,56 | 29,56 | 29,40 | 29,40 | -0,61% | 3,00 |
| 28.10.2025 | 29,58 | 29,58 | 29,58 | 29,58 | -0,94% | 66,00 |
| 27.10.2025 | 29,86 | 29,86 | 29,86 | 29,86 | 1,01% | - |
| 24.10.2025 | 29,56 | 29,56 | 29,56 | 29,56 | 0,14% | - |
| 23.10.2025 | 29,52 | 29,52 | 29,52 | 29,52 | 0,82% | - |
| 22.10.2025 | 29,00 | 29,28 | 29,00 | 29,28 | 1,74% | 825,00 |
| 21.10.2025 | 28,78 | 28,78 | 28,78 | 28,78 | -0,28% | - |
| 20.10.2025 | 28,98 | 28,98 | 28,86 | 28,86 | 2,05% | 5,00 |
| 17.10.2025 | 28,28 | 28,28 | 28,28 | 28,28 | 0,28% | - |
| 16.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,19% | - |
| 15.10.2025 | 28,54 | 28,54 | 28,54 | 28,54 | 0,42% | - |
| 14.10.2025 | 28,42 | 28,42 | 28,42 | 28,42 | -0,21% | - |
| 13.10.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -1,79% | - |
| 10.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,41% | - |
| 09.10.2025 | 28,78 | 29,12 | 28,78 | 29,12 | 0,76% | 2,00 |
| 08.10.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -0,69% | - |
| 07.10.2025 | 28,88 | 29,10 | 28,88 | 29,10 | 0,07% | 36,00 |
| 06.10.2025 | 29,08 | 29,08 | 29,08 | 29,08 | -1,29% | - |
| 03.10.2025 | 29,46 | 29,46 | 29,46 | 29,46 | -1,07% | - |
| 02.10.2025 | 29,78 | 29,78 | 29,78 | 29,78 | 1,85% | - |
| 01.10.2025 | 29,24 | 29,24 | 29,24 | 29,24 | 0,34% | - |
| 30.09.2025 | 29,14 | 29,14 | 29,14 | 29,14 | -1,02% | - |
| 29.09.2025 | 29,44 | 29,44 | 29,44 | 29,44 | 0,68% | - |
| 26.09.2025 | 29,22 | 29,24 | 29,22 | 29,24 | -1,08% | 2,00 |
| 25.09.2025 | 29,56 | 29,56 | 29,56 | 29,56 | -0,94% | - |
| 24.09.2025 | 29,84 | 29,84 | 29,84 | 29,84 | 0,61% | - |